Bursa Malaysia · 0163 · stock

Careplus Group Berhad (0163) stock price history

Every Bursa Malaysia trading session of Careplus Group Berhad from Dec 6, 2010 to Sep 28, 2026: 3,893 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 0163 data, free keyYear by year table

0163 adjusted close, 2010 to 2026

0163Careplus Group Berhad
MYR 0.0800-15.8% over one year
201520202025
MYR 5.23
All time high, 2020
MYR 0.1100
52 week high, MYR 0.0600 low
3,893
Daily sessions since 2010

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

0163 key facts

  • Careplus Group Berhad (0163) closed at MYR 0.0800 on Sep 28, 2026 on Bursa Malaysia.
  • 0163's all time high close is MYR 5.23, set on Aug 5, 2020; its all time low close is MYR 0.0650 on Mar 9, 2026.
  • 0163's 52 week range is MYR 0.0600 to MYR 0.1100.
  • 0163 returned -15.8% over the year to Sep 28, 2026 and -93.6% over five years.
  • Over ten years 0163 returned -74%, -12.6% a year compounded.
  • 0163's deepest drawdown was -98.8% from Aug 5, 2020 to Mar 9, 2026.
  • DataCedar holds 3,893 daily sessions of 0163 history from Dec 6, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0163 price chart, 2010 to 2026

0163 adjusted close, Dec 6, 2010 to Sep 28, 2026MYR 0.0700MYR 0.2730MYR 1.06MYR 4.15201020122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0163 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months0.0%
6 months+14.3%
Year to date-5.9%
1 year-15.8%
3 years-70.9%
5 years-93.6%
10 years-74.1%
Since Dec 6, 2010-53.0%
Compound annual growth, 15.8 years-4.7%

0163 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 5.23 on Aug 5, 2020
All time low close
MYR 0.0650 on Mar 9, 2026
52 week high
MYR 0.1100 on Sep 10, 2026
52 week low
MYR 0.0600 on Mar 9, 2026
Deepest drawdown
-98.8% from Aug 5, 2020 to Mar 9, 2026, not yet recovered
Best single session
+68.1% on Jan 28, 2020
Worst single session
-21.1% on Sep 10, 2020
Volatility, 1 year annualised
70.5%
Sessions closing higher, 1 year
16%
Best calendar year
2020, +1,198%
Worst calendar year
2025, -67%

0163 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Dec 6, 2010; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0800MYR 0.1100MYR 0.0600MYR 0.0800-5.9%552.7M183
2025MYR 0.2550MYR 0.2800MYR 0.0700MYR 0.0850-67.3%650.9M244
2024MYR 0.4300MYR 0.4500MYR 0.2450MYR 0.2600-38.8%2.8B247
2023MYR 0.4850MYR 0.5100MYR 0.2250MYR 0.4250-10.5%3.8B244
2022MYR 1.04MYR 1.08MYR 0.2200MYR 0.4750-54.3%2.3B243
2021MYR 2.01MYR 3.03MYR 0.8300MYR 1.04-48.1%6.1B245
2020MYR 0.1544MYR 5.64MYR 0.1447MYR 2.00+1,198%12.3B247
2019MYR 0.1978MYR 0.1978MYR 0.1254MYR 0.1544-22.0%105.3M246
2018MYR 0.3088MYR 0.3281MYR 0.1785MYR 0.1978-36.9%185.2M244
2017MYR 0.2460MYR 0.4294MYR 0.2460MYR 0.3136+27.5%797.1M253
2016MYR 0.5309MYR 0.5500MYR 0.2364MYR 0.2460-53.7%264.6M250
2015MYR 0.2574MYR 0.5835MYR 0.2542MYR 0.5309+106.2%488M246
2014MYR 0.1907MYR 0.3623MYR 0.1875MYR 0.2574+30.6%304.4M247
2013MYR 0.1766MYR 0.2574MYR 0.1640MYR 0.1970+9.6%83.9M246
2012MYR 0.2207MYR 0.2270MYR 0.1766MYR 0.1797-14.9%21.8M245
2011MYR 0.2207MYR 0.3342MYR 0.1766MYR 0.2113-1.5%263.1M244
2010MYR 0.1734MYR 0.2838MYR 0.1608MYR 0.2144n/a252.3M19

0163 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.08000.0%
August 2026MYR 0.0800+14.3%
July 2026MYR 0.0700-12.5%
June 2026MYR 0.08000.0%
May 2026MYR 0.0800+14.3%
April 2026MYR 0.0700-12.5%
March 2026MYR 0.0800+6.7%
February 2026MYR 0.0750-6.2%
January 2026MYR 0.0800-5.9%
December 2025MYR 0.0850+6.3%
November 2025MYR 0.0800-15.8%
October 2025MYR 0.09500.0%

About the 0163 data

Daily bars. 3,893 sessions from Dec 6, 2010 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 6, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/0163/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0158 SCC Holdings Berhad
  • 0160 Hiap Huat Holdings Berhad
  • 0161 Hextar Industries Berhad
  • 0162 Widad Group Berhad
  • 0165 XOX Berhad
  • 0166 Inari Amertron Berhad
  • 0167 MClean Technologies Berhad
  • 0168 BM GreenTech Berhad

Common questions

0163 share price history

Start with any symbol.

Start free